The Fresh Factory B.C. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	0.880	0.920	0.880	0.900	0.900	20,100
2025-08-05	0.870	0.870	0.870	0.870	0.870	1,000
2025-08-01	0.880	0.880	0.880	0.880	0.880	800
2025-07-31	0.880	0.880	0.880	0.880	0.880	0
2025-07-30	0.880	0.880	0.880	0.880	0.880	0
2025-07-29	0.880	0.880	0.880	0.880	0.880	800
2025-07-28	0.880	0.880	0.880	0.880	0.880	1,500
2025-07-25	0.870	0.870	0.870	0.870	0.870	1,500
2025-07-24	0.870	0.870	0.870	0.870	0.870	1,572
2025-07-23	0.880	0.880	0.880	0.880	0.880	0
2025-07-22	0.880	0.880	0.880	0.880	0.880	1,600
2025-07-21	0.880	0.880	0.880	0.880	0.880	1,300
2025-07-18	0.870	0.870	0.870	0.870	0.870	0
2025-07-17	0.870	0.870	0.870	0.870	0.870	0
2025-07-16	0.870	0.870	0.870	0.870	0.870	0
2025-07-15	0.870	0.870	0.870	0.870	0.870	0
2025-07-14	0.870	0.870	0.870	0.870	0.870	0
2025-07-11	0.870	0.870	0.860	0.870	0.870	2,500
2025-07-10	0.880	0.880	0.880	0.880	0.880	29,500
2025-07-09	0.880	0.880	0.880	0.880	0.880	4,000
2025-07-08	0.870	0.870	0.870	0.870	0.870	0
2025-07-07	0.870	0.870	0.870	0.870	0.870	0
2025-07-04	0.870	0.870	0.870	0.870	0.870	0
2025-07-03	0.870	0.870	0.870	0.870	0.870	1,110
2025-07-02	0.880	0.880	0.880	0.880	0.880	1,755
2025-06-30	0.870	0.870	0.860	0.860	0.860	11,200
2025-06-27	0.860	0.860	0.860	0.860	0.860	1,000
2025-06-26	0.870	0.870	0.830	0.860	0.860	75,000
2025-06-25	0.880	0.880	0.870	0.870	0.870	3,000
2025-06-24	0.890	0.890	0.890	0.890	0.890	500
2025-06-23	0.880	0.880	0.880	0.880	0.880	1,000
2025-06-20	0.870	0.870	0.870	0.870	0.870	500
2025-06-19	0.880	0.880	0.880	0.880	0.880	1,000
2025-06-18	0.870	0.870	0.870	0.870	0.870	0
2025-06-17	0.870	0.870	0.870	0.870	0.870	0
2025-06-16	0.870	0.870	0.870	0.870	0.870	1,000
2025-06-13	0.870	0.870	0.870	0.870	0.870	0
2025-06-12	0.870	0.870	0.870	0.870	0.870	1,000
2025-06-11	0.880	0.880	0.870	0.870	0.870	2,000
2025-06-10	0.880	0.880	0.880	0.880	0.880	15,000
2025-06-09	0.870	0.870	0.870	0.870	0.870	0
2025-06-06	0.870	0.870	0.870	0.870	0.870	0
2025-06-05	0.870	0.870	0.870	0.870	0.870	0
2025-06-04	0.880	0.880	0.870	0.870	0.870	10,000
2025-06-03	0.860	0.860	0.860	0.860	0.860	0
2025-06-02	0.880	0.880	0.860	0.860	0.860	7,000
2025-05-30	0.850	0.850	0.850	0.850	0.850	0
2025-05-29	0.850	0.850	0.850	0.850	0.850	0
2025-05-28	0.890	0.890	0.850	0.850	0.850	5,000
2025-05-27	0.930	0.930	0.900	0.900	0.900	7,500
2025-05-26	0.910	0.950	0.900	0.920	0.920	36,000
2025-05-23	0.920	0.920	0.920	0.920	0.920	500
2025-05-22	0.920	0.920	0.920	0.920	0.920	5,500
2025-05-21	0.900	0.930	0.900	0.900	0.900	11,400
2025-05-20	0.950	0.950	0.900	0.900	0.900	14,600
2025-05-16	0.900	0.960	0.900	0.960	0.960	35,447
2025-05-15	0.860	0.890	0.850	0.890	0.890	28,008
2025-05-14	0.830	0.840	0.820	0.840	0.840	2,500
2025-05-13	0.830	0.830	0.830	0.830	0.830	0
2025-05-12	0.840	0.840	0.830	0.830	0.830	1,500

← NewerPage 6 of 17 · 1,002 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.